PDD · 2026-12-18
Cboe 延迟期权行情。生成时间不等于行情时间；原始行情时间未标时区，请勿视为实时成交报价。
股价 $78.90 · 日涨跌 1.51% · 年初至今 -31.84%
到期日 2026-12-18；共 70 条合约；第 1/1 页。
| 合约代码 | 类型 | 执行价 | 买价 | 卖价 | 最近成交价 | 成交量 | 持仓 | 隐含波动率 | Delta | Gamma | Theta | Vega | 合约乘数 | 乘数依据 | 最近成交时间 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| PDD261218C00045000 | 看涨 Call | 45.00 | $33.20 | $36.40 | $41.60 | 0 | 4 | 0.00% | 0.98 | 0.00 | -0.01 | 0.02 | 100 | assumed standard contract | 2026-07-15T09:47:55 |
| PDD261218P00045000 | 看跌 Put | 45.00 | $0.02 | $0.29 | $0.04 | 0 | 34 | 58.77% | -0.02 | 0.00 | -0.01 | 0.02 | 100 | assumed standard contract | 2026-09-10T11:48:08 |
| PDD261218C00050000 | 看涨 Call | 50.00 | $29.25 | $30.65 | $32.20 | 0 | 168 | 0.00% | 0.97 | 0.00 | -0.01 | 0.03 | 100 | assumed standard contract | 2026-09-03T10:22:11 |
| PDD261218P00050000 | 看跌 Put | 50.00 | $0.10 | $0.31 | $0.23 | 1 | 5206 | 51.62% | -0.03 | 0.00 | -0.01 | 0.03 | 100 | assumed standard contract | 2026-09-18T10:23:35 |
| PDD261218C00055000 | 看涨 Call | 55.00 | $23.85 | $25.85 | $23.72 | 0 | 90 | 0.00% | 0.96 | 0.00 | -0.01 | 0.04 | 100 | assumed standard contract | 2026-09-10T14:02:58 |
| PDD261218P00055000 | 看跌 Put | 55.00 | $0.28 | $0.51 | $0.33 | 3 | 478 | 48.43% | -0.04 | 0.00 | -0.01 | 0.04 | 100 | assumed standard contract | 2026-09-18T10:17:58 |
| PDD261218C00060000 | 看涨 Call | 60.00 | $20.00 | $21.00 | $20.00 | 0 | 114 | 36.76% | 0.93 | 0.01 | -0.01 | 0.06 | 100 | assumed standard contract | 2026-09-17T11:44:33 |
| PDD261218P00060000 | 看跌 Put | 60.00 | $0.48 | $0.72 | $0.65 | 0 | 2974 | 43.25% | -0.07 | 0.01 | -0.01 | 0.06 | 100 | assumed standard contract | 2026-09-17T13:36:08 |
| PDD261218C00065000 | 看涨 Call | 65.00 | $14.90 | $16.60 | $14.82 | 0 | 142 | 32.05% | 0.88 | 0.01 | -0.02 | 0.08 | 100 | assumed standard contract | 2026-09-16T09:52:56 |
| PDD261218P00065000 | 看跌 Put | 65.00 | $0.99 | $1.15 | $1.05 | 1058 | 15967 | 40.18% | -0.13 | 0.01 | -0.02 | 0.08 | 100 | assumed standard contract | 2026-09-18T10:33:31 |
| PDD261218C00070000 | 看涨 Call | 70.00 | $11.35 | $12.50 | $11.00 | 0 | 435 | 35.30% | 0.79 | 0.02 | -0.02 | 0.11 | 100 | assumed standard contract | 2026-09-17T15:55:00 |
| PDD261218P00070000 | 看跌 Put | 70.00 | $1.92 | $2.00 | $1.95 | 95 | 4389 | 38.31% | -0.21 | 0.02 | -0.02 | 0.11 | 100 | assumed standard contract | 2026-09-18T11:57:34 |
| PDD261218C00075000 | 看涨 Call | 75.00 | $8.60 | $8.90 | $8.36 | 0 | 137 | 36.94% | 0.68 | 0.02 | -0.03 | 0.14 | 100 | assumed standard contract | 2026-09-16T13:04:08 |
| PDD261218P00075000 | 看跌 Put | 75.00 | $3.35 | $3.45 | $3.40 | 38 | 7906 | 36.87% | -0.32 | 0.02 | -0.03 | 0.14 | 100 | assumed standard contract | 2026-09-18T11:48:54 |
| PDD261218C00080000 | 看涨 Call | 80.00 | $5.85 | $6.00 | $5.95 | 9 | 6544 | 36.07% | 0.55 | 0.03 | -0.03 | 0.16 | 100 | assumed standard contract | 2026-09-18T11:29:45 |
| PDD261218P00080000 | 看跌 Put | 80.00 | $5.55 | $5.65 | $5.59 | 12 | 15579 | 36.29% | -0.46 | 0.03 | -0.03 | 0.16 | 100 | assumed standard contract | 2026-09-18T12:00:11 |
| PDD261218C00085000 | 看涨 Call | 85.00 | $3.85 | $3.95 | $3.90 | 51 | 4371 | 36.08% | 0.42 | 0.03 | -0.03 | 0.16 | 100 | assumed standard contract | 2026-09-18T11:57:56 |
| PDD261218P00085000 | 看跌 Put | 85.00 | $8.45 | $8.60 | $8.40 | 16 | 8805 | 35.93% | -0.60 | 0.03 | -0.03 | 0.15 | 100 | assumed standard contract | 2026-09-18T10:08:09 |
| PDD261218C00090000 | 看涨 Call | 90.00 | $2.45 | $2.49 | $2.50 | 68 | 9237 | 36.14% | 0.30 | 0.02 | -0.03 | 0.14 | 100 | assumed standard contract | 2026-09-18T11:36:23 |
| PDD261218P00090000 | 看跌 Put | 90.00 | $11.85 | $12.45 | $12.15 | 10 | 5956 | 36.01% | -0.72 | 0.03 | -0.03 | 0.13 | 100 | assumed standard contract | 2026-09-18T10:07:14 |
| PDD261218C00095000 | 看涨 Call | 95.00 | $1.51 | $1.55 | $1.54 | 5 | 4184 | 36.33% | 0.21 | 0.02 | -0.02 | 0.11 | 100 | assumed standard contract | 2026-09-18T11:52:29 |
| PDD261218P00095000 | 看跌 Put | 95.00 | $15.90 | $17.40 | $16.86 | 0 | 2172 | 39.71% | -0.82 | 0.02 | -0.03 | 0.10 | 100 | assumed standard contract | 2026-09-16T15:51:52 |
| PDD261218C00100000 | 看涨 Call | 100.00 | $0.85 | $1.00 | $0.91 | 35 | 6889 | 36.60% | 0.14 | 0.02 | -0.02 | 0.09 | 100 | assumed standard contract | 2026-09-18T10:23:35 |
| PDD261218P00100000 | 看跌 Put | 100.00 | $20.45 | $21.95 | $21.20 | 1 | 7384 | 41.84% | -0.90 | 0.02 | -0.02 | 0.07 | 100 | assumed standard contract | 2026-09-18T09:34:56 |
| PDD261218C00105000 | 看涨 Call | 105.00 | $0.55 | $0.66 | $0.54 | 73 | 3993 | 37.71% | 0.09 | 0.01 | -0.01 | 0.07 | 100 | assumed standard contract | 2026-09-18T10:44:03 |
| PDD261218P00105000 | 看跌 Put | 105.00 | $25.20 | $26.60 | $27.30 | 0 | 3609 | 43.70% | -0.95 | 0.01 | -0.02 | 0.04 | 100 | assumed standard contract | 2026-09-10T12:27:34 |
| PDD261218C00110000 | 看涨 Call | 110.00 | $0.35 | $0.45 | $0.40 | 19 | 13036 | 38.76% | 0.07 | 0.01 | -0.01 | 0.05 | 100 | assumed standard contract | 2026-09-18T11:51:41 |
| PDD261218P00110000 | 看跌 Put | 110.00 | $30.10 | $31.75 | $32.30 | 0 | 2309 | 49.30% | -0.98 | 0.01 | -0.01 | 0.01 | 100 | assumed standard contract | 2026-09-17T15:58:33 |
| PDD261218C00115000 | 看涨 Call | 115.00 | $0.09 | $0.35 | $0.24 | 0 | 3643 | 38.42% | 0.05 | 0.01 | -0.01 | 0.04 | 100 | assumed standard contract | 2026-09-16T15:32:12 |
| PDD261218P00115000 | 看跌 Put | 115.00 | $34.90 | $36.75 | $33.60 | 0 | 14 | 52.44% | -0.99 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-09-03T14:36:29 |
| PDD261218C00120000 | 看涨 Call | 120.00 | $0.03 | $0.30 | $0.18 | 6 | 3841 | 40.13% | 0.04 | 0.00 | -0.01 | 0.03 | 100 | assumed standard contract | 2026-09-18T09:30:12 |
| PDD261218P00120000 | 看跌 Put | 120.00 | $39.90 | $41.75 | $37.60 | 0 | 3 | 56.94% | -1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-09-03T14:36:29 |
| PDD261218C00125000 | 看涨 Call | 125.00 | $0.10 | $0.19 | $0.15 | 15 | 10879 | 42.59% | 0.03 | 0.00 | -0.01 | 0.03 | 100 | assumed standard contract | 2026-09-18T11:46:42 |
| PDD261218P00125000 | 看跌 Put | 125.00 | $44.85 | $46.45 | $42.90 | 0 | 131 | 56.96% | -1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-09-04T15:08:45 |
| PDD261218C00130000 | 看涨 Call | 130.00 | $0.03 | $0.23 | $0.12 | 0 | 1565 | 44.96% | 0.02 | 0.00 | -0.01 | 0.02 | 100 | assumed standard contract | 2026-09-14T11:42:21 |
| PDD261218P00130000 | 看跌 Put | 130.00 | $49.60 | $51.75 | $45.13 | 0 | 0 | 61.57% | -1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-07-08T13:22:30 |
| PDD261218C00135000 | 看涨 Call | 135.00 | $0.00 | $0.22 | $0.15 | 0 | 2277 | 46.77% | 0.02 | 0.00 | -0.00 | 0.02 | 100 | assumed standard contract | 2026-09-03T13:08:51 |
| PDD261218P00135000 | 看跌 Put | 135.00 | $55.00 | $56.75 | $56.45 | 0 | 95 | 70.08% | -1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-09-17T15:58:33 |
| PDD261218C00140000 | 看涨 Call | 140.00 | $0.00 | $0.20 | $0.20 | 0 | 3325 | 48.87% | 0.02 | 0.00 | -0.00 | 0.02 | 100 | assumed standard contract | 2026-08-31T14:57:37 |
| PDD261218P00140000 | 看跌 Put | 140.00 | $58.85 | $62.00 | $56.60 | 0 | 0 | 0.00% | -1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-06-08T09:51:06 |
| PDD261218C00145000 | 看涨 Call | 145.00 | $0.00 | $0.19 | $0.58 | 0 | 755 | 51.10% | 0.01 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-07-13T12:13:13 |
| PDD261218P00145000 | 看跌 Put | 145.00 | $63.95 | $66.95 | $46.30 | 0 | 0 | 0.00% | -1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-05-11T09:36:41 |
| PDD261218C00150000 | 看涨 Call | 150.00 | $0.00 | $0.18 | $0.02 | 0 | 1547 | 53.19% | 0.01 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-09-16T11:21:20 |
| PDD261218P00150000 | 看跌 Put | 150.00 | $69.00 | $72.00 | $65.21 | 0 | 0 | 63.76% | -1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-08-27T10:31:28 |
| PDD261218C00155000 | 看涨 Call | 155.00 | $0.00 | $0.17 | $0.08 | 0 | 162 | 55.14% | 0.01 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-09-03T10:01:09 |
| PDD261218P00155000 | 看跌 Put | 155.00 | $73.95 | $76.95 | $52.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-04-16T10:28:50 |
| PDD261218C00160000 | 看涨 Call | 160.00 | $0.02 | $0.17 | $0.06 | 0 | 469 | 58.16% | 0.01 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-09-16T14:27:53 |
| PDD261218P00160000 | 看跌 Put | 160.00 | $78.90 | $82.00 | $59.21 | 0 | 0 | 0.00% | -1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-04-09T12:40:15 |
| PDD261218C00165000 | 看涨 Call | 165.00 | $0.00 | $0.16 | $0.09 | 0 | 692 | 59.10% | 0.01 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-08-28T10:47:59 |
| PDD261218P00165000 | 看跌 Put | 165.00 | $83.80 | $87.55 | $64.40 | 0 | 0 | 84.44% | -1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-03-26T12:43:02 |
| PDD261218C00170000 | 看涨 Call | 170.00 | $0.00 | $0.16 | $0.36 | 0 | 864 | 61.16% | 0.01 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-07-14T12:44:11 |
| PDD261218P00170000 | 看跌 Put | 170.00 | $88.95 | $92.00 | $68.75 | 0 | 0 | 0.00% | -1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-04-10T15:30:59 |
| PDD261218C00175000 | 看涨 Call | 175.00 | $0.00 | $0.15 | $0.12 | 0 | 710 | 62.68% | 0.01 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-07-23T11:10:49 |
| PDD261218P00175000 | 看跌 Put | 175.00 | $94.00 | $97.00 | $73.35 | 0 | 0 | 76.74% | -1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-04-06T11:37:05 |
| PDD261218C00180000 | 看涨 Call | 180.00 | $0.00 | $0.15 | $0.03 | 0 | 351 | 64.60% | 0.01 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-08-18T12:59:23 |
| PDD261218P00180000 | 看跌 Put | 180.00 | $98.95 | $101.95 | $82.47 | 0 | 0 | 0.00% | -1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2026-04-24T10:12:50 |
| PDD261218C00185000 | 看涨 Call | 185.00 | $0.00 | $0.15 | $0.01 | 0 | 824 | 66.44% | 0.01 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-09-17T12:07:19 |
| PDD261218P00185000 | 看跌 Put | 185.00 | $103.95 | $107.00 | $67.00 | 0 | 0 | 0.00% | -1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2025-12-08T10:24:09 |
| PDD261218C00190000 | 看涨 Call | 190.00 | $0.00 | $0.14 | $0.05 | 0 | 632 | 67.71% | 0.01 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-08-13T10:08:25 |
| PDD261218P00190000 | 看跌 Put | 190.00 | $108.75 | $112.55 | $0.00 | 0 | 0 | 96.56% | -1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 未提供 |
| PDD261218C00195000 | 看涨 Call | 195.00 | $0.00 | $0.14 | $0.24 | 0 | 157 | 69.44% | 0.01 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-07-14T12:58:18 |
| PDD261218P00195000 | 看跌 Put | 195.00 | $113.45 | $117.55 | $60.59 | 0 | 0 | 85.76% | -1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2025-10-28T15:26:58 |
| PDD261218C00200000 | 看涨 Call | 200.00 | $0.00 | $0.14 | $0.11 | 0 | 735 | 71.11% | 0.00 | 0.00 | -0.00 | 0.01 | 100 | assumed standard contract | 2026-08-06T09:39:57 |
| PDD261218P00200000 | 看跌 Put | 200.00 | $118.45 | $122.55 | $72.00 | 0 | 0 | 87.87% | -1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2025-10-20T09:37:10 |
| PDD261218C00210000 | 看涨 Call | 210.00 | $0.00 | $0.14 | $0.13 | 0 | 675 | 74.31% | 0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-07-08T13:33:01 |
| PDD261218P00210000 | 看跌 Put | 210.00 | $128.55 | $132.55 | $104.00 | 0 | 0 | 99.85% | -1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2025-05-01T09:55:10 |
| PDD261218C00220000 | 看涨 Call | 220.00 | $0.00 | $0.14 | $0.09 | 0 | 303 | 77.34% | 0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-07-08T13:32:50 |
| PDD261218P00220000 | 看跌 Put | 220.00 | $138.60 | $142.55 | $82.20 | 0 | 0 | 105.85% | -1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2025-11-11T09:52:04 |
| PDD261218C00230000 | 看涨 Call | 230.00 | $0.00 | $0.14 | $0.02 | 0 | 2946 | 80.21% | 0.00 | 0.00 | -0.00 | 0.00 | 100 | assumed standard contract | 2026-08-19T11:19:09 |
| PDD261218P00230000 | 看跌 Put | 230.00 | $148.60 | $152.55 | $95.20 | 0 | 0 | 109.77% | -1.00 | 0.00 | 0.00 | 0.00 | 100 | assumed standard contract | 2025-10-02T10:40:46 |